Börse:
9,955$
-2,05%
Echtzeit-Aktienkurs Guangshen Railway Co Ltd
Bid:
9,683$
Ask:
10,227$
Aktienkurse zur Guangshen Railway Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 9,92 | 9,96 | 9,90 | 9,96 | -2,05% | - |
| 08.04.2021 | 10,17 | 10,18 | 10,16 | 10,16 | 1,79% | - |
| 07.04.2021 | 10,02 | 10,02 | 9,98 | 9,99 | -0,15% | - |
| 06.04.2021 | 10,14 | 10,14 | 10,00 | 10,00 | 0,86% | - |
| 01.04.2021 | 9,90 | 9,92 | 9,90 | 9,92 | 0,15% | - |
| 31.03.2021 | 9,88 | 9,90 | 9,88 | 9,90 | -0,23% | - |
| 30.03.2021 | 9,94 | 9,94 | 9,92 | 9,92 | -0,73% | - |
| 29.03.2021 | 10,06 | 10,06 | 10,00 | 10,00 | 3,17% | - |
| 26.03.2021 | 9,78 | 9,79 | 9,64 | 9,69 | 0,84% | - |
| 25.03.2021 | 9,69 | 9,69 | 9,61 | 9,61 | -1,35% | - |
| 24.03.2021 | 9,72 | 9,76 | 9,72 | 9,74 | -2,32% | - |
| 23.03.2021 | 9,95 | 9,98 | 9,94 | 9,97 | -1,83% | - |
| 22.03.2021 | 10,10 | 10,16 | 10,10 | 10,16 | 1,49% | - |
| 19.03.2021 | 10,13 | 10,13 | 10,01 | 10,01 | -1,53% | - |
| 18.03.2021 | 10,22 | 10,22 | 10,16 | 10,16 | -1,24% | - |
| 16.03.2021 | 10,31 | 10,32 | 10,29 | 10,29 | 1,18% | - |
| 15.03.2021 | 10,20 | 10,20 | 10,17 | 10,17 | 2,46% | - |
| 12.03.2021 | 9,96 | 9,96 | 9,93 | 9,93 | -0,37% | - |
| 11.03.2021 | 10,07 | 10,07 | 9,96 | 9,96 | -0,69% | - |
| 10.03.2021 | 10,10 | 10,10 | 10,03 | 10,03 | -0,42% | - |
| 09.03.2021 | 10,12 | 10,12 | 10,07 | 10,07 | -0,21% | - |
| 08.03.2021 | 10,12 | 10,12 | 10,10 | 10,10 | 1,54% | - |
| 05.03.2021 | 9,95 | 9,95 | 9,94 | 9,94 | 1,36% | - |
| 04.03.2021 | 9,87 | 9,87 | 9,81 | 9,81 | 0,53% | - |
| 03.03.2021 | 10,00 | 10,00 | 9,76 | 9,76 | -0,28% | - |
| 02.03.2021 | 9,92 | 9,92 | 9,79 | 9,79 | -1,59% | - |
| 01.03.2021 | 10,00 | 10,00 | 9,94 | 9,94 | -0,19% | - |
| 26.02.2021 | 10,01 | 10,01 | 9,96 | 9,96 | -0,06% | - |
| 25.02.2021 | 10,22 | 10,22 | 9,97 | 9,97 | -1,65% | - |
| 24.02.2021 | 10,20 | 10,20 | 10,13 | 10,13 | 1,99% | - |
| 23.02.2021 | 9,87 | 9,94 | 9,87 | 9,94 | -0,38% | - |
| 22.02.2021 | 10,00 | 10,00 | 9,96 | 9,97 | 1,87% | - |
| 19.02.2021 | 9,82 | 9,82 | 9,79 | 9,79 | 1,09% | - |
| 18.02.2021 | 9,75 | 9,75 | 9,68 | 9,68 | 1,98% | - |
| 17.02.2021 | 9,63 | 9,63 | 9,50 | 9,50 | 0,22% | - |
| 16.02.2021 | 9,62 | 9,62 | 9,48 | 9,48 | 3,91% | - |
| 12.02.2021 | 9,10 | 9,12 | 9,10 | 9,12 | -1,38% | - |
| 11.02.2021 | 9,29 | 9,29 | 9,25 | 9,25 | -0,02% | - |
| 10.02.2021 | 9,28 | 9,28 | 9,25 | 9,25 | 0,43% | - |
| 09.02.2021 | 9,28 | 9,28 | 9,21 | 9,21 | -0,03% | - |
| 08.02.2021 | 9,34 | 9,34 | 9,21 | 9,21 | 3,00% | - |
| 05.02.2021 | 9,04 | 9,06 | 8,94 | 8,94 | -1,26% | - |
| 04.02.2021 | 9,08 | 9,09 | 9,06 | 9,06 | -1,89% | - |
| 03.02.2021 | 9,29 | 9,29 | 9,23 | 9,23 | 1,98% | - |
| 02.02.2021 | 9,17 | 9,17 | 9,05 | 9,05 | 0,34% | - |
| 01.02.2021 | 9,07 | 9,07 | 9,02 | 9,02 | -0,47% | - |
| 29.01.2021 | 9,24 | 9,24 | 9,07 | 9,07 | -2,37% | - |
| 28.01.2021 | 9,43 | 9,43 | 9,29 | 9,29 | 0,66% | - |
| 27.01.2021 | 9,28 | 9,28 | 9,22 | 9,22 | -1,81% | - |
| 26.01.2021 | 9,52 | 9,52 | 9,39 | 9,39 | -1,02% | - |
| 25.01.2021 | 9,56 | 9,56 | 9,49 | 9,49 | -1,97% | - |
| 22.01.2021 | 9,70 | 9,70 | 9,68 | 9,68 | -1,14% | - |
| 21.01.2021 | 9,80 | 9,80 | 9,79 | 9,79 | 0,19% | - |
| 20.01.2021 | 9,78 | 9,78 | 9,77 | 9,77 | 1,17% | - |
| 19.01.2021 | 9,64 | 9,66 | 9,64 | 9,66 | 2,58% | - |
| 14.01.2021 | 9,55 | 9,55 | 9,42 | 9,42 | -1,27% | - |
| 13.01.2021 | 9,54 | 9,54 | 9,54 | 9,54 | 1,85% | - |
| 12.01.2021 | 9,47 | 9,47 | 9,37 | 9,37 | -0,04% | - |
| 11.01.2021 | 9,48 | 9,51 | 9,37 | 9,37 | -0,64% | - |
| 08.01.2021 | 9,45 | 9,45 | 9,43 | 9,43 | -0,57% | - |
| 07.01.2021 | 9,45 | 9,48 | 9,45 | 9,48 | 0,34% | - |
| 06.01.2021 | 9,41 | 9,45 | 9,41 | 9,45 | 4,56% | - |
| 05.01.2021 | 9,05 | 9,05 | 9,03 | 9,04 | 1,29% | - |
| 04.01.2021 | 8,89 | 8,92 | 8,89 | 8,92 | -1,16% | - |
| 29.12.2020 | 9,07 | 9,07 | 9,03 | 9,03 | 0,91% | - |
| 28.12.2020 | 9,00 | 9,00 | 8,95 | 8,95 | -0,19% | - |
| 23.12.2020 | 9,11 | 9,11 | 8,96 | 8,96 | -2,51% | - |
| 22.12.2020 | 9,32 | 9,32 | 9,19 | 9,19 | -1,01% | - |
| 21.12.2020 | 9,47 | 9,47 | 9,29 | 9,29 | -1,08% | - |
| 18.12.2020 | 9,45 | 9,45 | 9,39 | 9,39 | 2,28% | - |
| 17.12.2020 | 9,29 | 9,29 | 9,18 | 9,18 | -0,87% | - |
| 16.12.2020 | 9,42 | 9,42 | 9,26 | 9,26 | -1,05% | - |
| 15.12.2020 | 9,48 | 9,48 | 9,36 | 9,36 | -0,44% | - |
| 14.12.2020 | 9,49 | 9,49 | 9,40 | 9,40 | -1,23% | - |
| 11.12.2020 | 9,61 | 9,61 | 9,52 | 9,52 | -0,32% | - |
| 10.12.2020 | 9,62 | 9,62 | 9,55 | 9,55 | 0,23% | - |
| 09.12.2020 | 9,53 | 9,53 | 9,53 | 9,53 | 3,66% | - |
| 25.11.2020 | 9,23 | 9,23 | 9,12 | 9,19 | 0,22% | 23.338,00 |
| 24.11.2020 | 9,35 | 9,45 | 9,16 | 9,17 | 0,00% | 33.467,00 |
| 23.11.2020 | 9,17 | 9,27 | 9,07 | 9,17 | 2,00% | 25.262,00 |
| 20.11.2020 | 9,05 | 9,09 | 8,94 | 8,99 | -1,43% | 16.847,00 |
| 19.11.2020 | 9,13 | 9,16 | 9,10 | 9,12 | -1,19% | 19.651,00 |
| 18.11.2020 | 9,37 | 9,37 | 9,19 | 9,23 | -0,43% | 28.222,00 |
| 17.11.2020 | 9,30 | 9,30 | 9,22 | 9,27 | 0,43% | 11.937,00 |
| 16.11.2020 | 9,26 | 9,35 | 9,19 | 9,23 | 1,99% | 10.538,00 |
| 13.11.2020 | 9,16 | 9,16 | 9,02 | 9,05 | -3,00% | 13.934,00 |
| 12.11.2020 | 9,38 | 9,47 | 9,32 | 9,33 | -2,61% | 14.296,00 |
| 11.11.2020 | 9,66 | 9,66 | 9,54 | 9,58 | 4,24% | 18.437,00 |
| 10.11.2020 | 9,24 | 9,24 | 9,12 | 9,19 | -1,39% | 13.028,00 |
| 09.11.2020 | 9,18 | 9,35 | 9,09 | 9,32 | 4,48% | 47.892,00 |
| 06.11.2020 | 8,77 | 8,97 | 8,77 | 8,92 | 2,41% | 21.997,00 |
| 05.11.2020 | 8,63 | 8,77 | 8,62 | 8,71 | 2,59% | 21.201,00 |
| 04.11.2020 | 8,49 | 8,52 | 8,43 | 8,49 | 0,00% | 14.705,00 |
| 03.11.2020 | 8,40 | 8,50 | 8,40 | 8,49 | 1,92% | 6.963,00 |
| 02.11.2020 | 8,35 | 8,37 | 8,33 | 8,33 | 0,97% | 3.327,00 |
| 30.10.2020 | 8,25 | 8,25 | 8,18 | 8,25 | -0,60% | 10.137,00 |
| 29.10.2020 | 8,37 | 8,44 | 8,30 | 8,30 | -2,12% | 6.090,00 |
| 28.10.2020 | 8,63 | 8,63 | 8,45 | 8,48 | -2,64% | 9.927,00 |
| 27.10.2020 | 8,76 | 8,78 | 8,70 | 8,71 | -1,14% | 5.918,00 |
| 26.10.2020 | 8,90 | 8,90 | 8,80 | 8,81 | -0,56% | 11.374,00 |